Dark

AVGO20261218C600
AVGO Dec 18 2026 600.00 Call (AVGO261218C00600000)
option OPRA

EOD

Aug 20, 2026

2.80+2.190%(+0.06)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.9200	2.9200	2.6400	2.8000	+2.190%	68	1,738	0.000%
2026-08-19	3.0000	3.0500	2.5000	2.7400	-26.933%	128	1,769	+2.190%
2026-08-18	4.3000	4.3000	3.6500	3.7500	-25.000%	201	1,720	-25.333%
2026-08-17	5.3500	5.4500	4.9500	5.0000	-3.101%	15	1,683	-44.000%
2026-08-14	7.0000	7.0000	4.8500	5.1600	-41.364%	162	1,679	-45.736%
2026-08-13	9.1500	9.5000	8.7700	8.8000	+7.843%	30	1,659	-68.182%
2026-08-12	8.6500	8.6500	8.1300	8.1600	+0.741%	17	1,659	-65.686%
2026-08-11	9.1000	9.1000	8.1000	8.1000	-22.190%	7	1,661	-65.432%
2026-08-10	11.7000	11.7000	10.4100	10.4100	-9.083%	10	1,664	-73.103%
2026-08-07	11.3000	11.9700	11.3000	11.4500	-7.062%	105	1,667	-75.546%
2026-08-06	12.9000	12.9100	12.3200	12.3200	-3.750%	7	1,684	-77.273%
2026-08-05	13.3500	13.5000	12.8000	12.8000	-5.185%	56	1,678	-78.125%
2026-08-04	8.7300	13.6500	8.7300	13.5000	+88.547%	103	1,657	-79.259%
2026-08-03	5.7400	7.1600	5.6500	7.1600	+4.526%	89	1,698	-60.894%
2026-07-31	7.2000	8.5100	6.6500	6.8500	-4.196%	64	1,735	-59.124%
2026-07-30	6.5000	7.5200	6.5000	7.1500	+11.544%	15	1,712	-60.839%
2026-07-29	6.0000	6.4100	6.0000	6.4100	-7.101%	4	1,703	-56.318%
2026-07-28	6.2000	7.3000	6.2000	6.9000	-1.429%	5	1,702	-59.420%
2026-07-27	7.7800	7.7800	6.4000	7.0000	-1.408%	77	1,705	-60.000%
2026-07-24	7.6300	7.7800	7.1000	7.1000	-21.720%	135	1,771	-60.563%
2026-07-23	9.1500	9.4000	9.0700	9.0700	-14.916%	12	1,826	-69.129%
2026-07-22	10.3500	10.6600	9.9200	10.6600	+24.678%	25	1,825	-73.734%
2026-07-21	8.1800	8.7000	8.1500	8.5500	+4.268%	20	1,824	-67.251%
2026-07-20	8.2100	8.3600	8.1000	8.2000	+9.043%	20	1,829	-65.854%
2026-07-17	6.6000	7.7500	6.3500	7.5200	+0.267%	76	1,833	-62.766%
2026-07-16	8.7500	8.7500	7.5000	7.5000	-25.000%	140	1,817	-62.667%
2026-07-15	10.7500	11.0000	9.5500	10.0000	-0.695%	10	1,817	-72.000%
2026-07-14	10.0000	11.2100	10.0000	10.0700	+4.896%	8	1,817	-72.195%
2026-07-13	10.3200	10.3200	9.6000	9.6000	-20.988%	3	1,813	-70.833%
2026-07-10	12.1000	12.3500	12.1000	12.1500	-7.252%	19	1,814	-76.955%
2026-07-09	13.0900	13.6000	10.5500	13.1000	+22.430%	35	1,819	-78.626%
2026-07-08	9.0000	11.2000	8.5500	10.7000	+56.204%	40	1,814	-73.832%
2026-07-07	8.0000	8.0000	6.7500	6.8500	-16.463%	5	1,815	-59.124%
2026-07-06	8.7500	9.2000	7.8600	8.2000	+27.132%	72	1,812	-65.854%
2026-07-02	7.2500	7.3000	6.1000	6.4500	-14.000%	53	1,815	-56.589%
2026-07-01	7.7000	7.7000	7.5000	7.5000	-11.765%	52	1,815	-62.667%
2026-06-30	8.5300	8.5700	8.2700	8.5000	+3.912%	26	1,808	-67.059%
2026-06-29	7.7500	8.3500	7.1400	8.1800	+7.632%	19	1,812	-65.770%
2026-06-26	8.5000	8.5000	7.6000	7.6000	-20.084%	152	1,820	-63.158%
2026-06-25	9.9000	10.5000	9.5100	9.5100	-4.900%	107	1,834	-70.557%
2026-06-24	11.2000	11.2000	10.0000	10.0000	-4.762%	17	1,780	-72.000%
2026-06-23	11.0000	11.0900	10.3500	10.5000	-15.933%	46	1,774	-73.333%
2026-06-22	15.2000	15.2000	12.4900	12.4900	-24.985%	38	1,770	-77.582%
2026-06-18	15.7500	16.6600	15.7000	16.6500	+34.274%	85	1,759	-83.183%
2026-06-17	11.6500	13.9400	11.6500	12.4000	+24.000%	14	1,759	-77.419%
2026-06-16	11.0500	11.0500	9.8900	10.0000	-21.011%	229	1,759	-72.000%
2026-06-15	13.0000	13.2500	12.1000	12.6600	+11.739%	76	1,769	-77.883%
2026-06-12	11.3300	11.4200	11.0000	11.3300	-5.426%	14	1,744	-75.287%
2026-06-11	11.4000	11.9800	10.5000	11.9800	+2.218%	33	1,751	-76.628%
2026-06-10	11.7300	12.0500	10.9400	11.7200	-15.683%	49	1,750	-76.109%
2026-06-09	16.3000	16.3000	11.2000	13.9000	-9.446%	78	1,750	-79.856%
2026-06-08	16.6900	16.6900	15.2700	15.3500	+1.053%	100	1,738	-81.759%
2026-06-05	19.0000	19.0500	14.5000	15.1900	-37.231%	209	1,716	-81.567%
2026-06-04	22.6000	24.7400	18.9300	24.2000	-47.946%	319	1,698	-88.430%
2026-06-03	49.9500	50.0000	44.6800	46.4900	-1.211%	213	1,702	-93.977%
2026-06-02	48.8800	50.6000	43.2500	47.0600	+23.517%	443	1,650	-94.050%
2026-06-01	32.2500	40.0000	31.3000	38.1000	+21.920%	234	1,671	-92.651%
2026-05-29	26.0700	31.7500	26.0700	31.2500	+35.988%	77	1,638	-91.040%
2026-05-28	21.3200	23.1500	20.5000	22.9800	+3.560%	52	1,630	-87.815%
2026-05-27	23.0000	23.0000	22.1500	22.1900	+1.463%	11	1,619	-87.382%
2026-05-26	18.7100	22.7700	18.7100	21.8700	+17.771%	53	1,624	-87.197%
2026-05-22	18.7000	19.0700	18.5700	18.5700	-3.532%	10	1,625	-84.922%
2026-05-21	19.9500	20.5000	18.6000	19.2500	-5.405%	14	1,625	-85.455%
2026-05-20	19.2100	20.4700	18.8800	20.3500	+8.245%	9	1,625	-86.241%
2026-05-19	17.9900	19.5000	17.9000	18.8000	-9.398%	27	1,600	-85.106%
2026-05-18	21.8500	21.8500	20.0200	20.7500	-12.961%	36	1,600	-86.506%
2026-05-15	25.8900	27.5500	23.7000	23.8400	-15.311%	38	1,600	-88.255%
2026-05-14	24.6000	28.8500	24.4300	28.1500	+36.916%	102	1,591	-90.053%
2026-05-13	20.6200	20.6200	20.5600	20.5600	+2.954%	6	1,565	-86.381%
2026-05-12	21.5000	22.9000	18.5000	19.9700	-16.444%	25	1,565	-85.979%
2026-05-11	23.5000	25.0800	22.9000	23.9000	-0.292%	69	1,565	-88.285%
2026-05-08	20.8000	24.6000	20.8000	23.9700	+33.612%	52	1,561	-88.319%
2026-05-07	19.5000	21.1000	17.9000	17.9400	-12.445%	24	1,564	-84.392%
2026-05-06	23.9800	23.9800	20.2500	20.4900	-8.731%	12	1,567	-86.335%
2026-05-05	21.0500	23.7000	20.6000	22.4500	+21.220%	43	1,569	-87.528%
2026-05-04	18.2500	18.7500	17.7900	18.5200	-7.861%	113	1,583	-84.881%
2026-05-01	20.1000	20.5600	20.1000	20.1000	+4.307%	3	1,528	-86.070%
2026-04-30	18.7500	19.3000	18.6300	19.2700	+18.951%	36	1,528	-85.470%
2026-04-29	16.9000	16.9000	15.8800	16.2000	-2.115%	32	1,520	-82.716%
2026-04-28	17.9200	17.9200	15.8500	16.5500	-21.564%	17	1,515	-83.082%
2026-04-27	22.5000	23.0500	20.9500	21.1000	-8.261%	116	1,511	-86.730%
2026-04-24	22.4000	23.0500	21.5000	23.0000	+2.222%	224	1,466	-87.826%
2026-04-23	23.3000	24.5500	22.5000	22.5000	-0.222%	41	1,599	-87.556%
2026-04-22	18.0600	22.5500	18.0600	22.5500	+29.971%	124	1,588	-87.583%
2026-04-21	16.3500	17.3500	15.6000	17.3500	+11.935%	21	1,547	-83.862%
2026-04-20	17.0000	17.0000	15.5000	15.5000	-13.889%	288	1,547	-81.935%
2026-04-17	17.1500	18.0000	17.0500	18.0000	+8.434%	47	1,440	-84.444%
2026-04-16	15.9800	16.6000	15.9800	16.6000	+3.685%	8	1,408	-83.133%
2026-04-15	14.6800	16.1100	14.3000	16.0100	+30.163%	240	1,408	-82.511%
2026-04-14	12.3700	12.4000	11.9900	12.3000	-1.600%	112	1,275	-77.236%
2026-04-13	11.7700	12.5000	11.3000	12.5000	+4.167%	46	1,252	-77.600%
2026-04-10	8.5000	12.2500	8.5000	12.0000	+51.899%	193	1,216	-76.667%
2026-04-09	7.6000	8.2200	7.6000	7.9000	+9.722%	64	1,234	-64.557%
2026-04-08	6.4000	7.2000	6.2100	7.2000	+37.143%	105	1,206	-61.111%
2026-04-07	4.6300	5.2900	4.5500	5.2500	+56.250%	69	1,207	-46.667%
2026-04-06	3.4700	3.4700	3.3600	3.3600	-8.943%	51	1,219	-16.667%
2026-04-02	2.8400	3.7500	2.8400	3.6900	-1.600%	106	1,220	-24.119%
2026-04-01	3.8000	3.8000	3.5400	3.7500	+10.294%	73	1,220	-25.333%
2026-03-31	3.1700	3.4000	3.1500	3.4000	+18.056%	33	1,223	-17.647%
2026-03-30	3.1500	3.1500	2.8400	2.8800	-22.162%	7	1,246	-2.778%
2026-03-27	3.9000	3.9800	3.5000	3.7000	-11.905%	40	1,248	-24.324%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-9.483%	8	1,225	-33.333%
2026-03-25	4.7600	4.7600	4.6400	4.6400	-1.277%	9	1,232	-39.655%
2026-03-24	4.8000	4.8000	4.7000	4.7000	-12.150%	4	1,236	-40.426%
2026-03-23	5.2000	5.3500	4.8500	5.3500	+13.347%	20	1,240	-47.664%
2026-03-20	4.9800	4.9800	4.7100	4.7200	-4.646%	5	1,245	-40.678%
2026-03-19	4.7400	5.2000	4.7400	4.9500	+1.020%	21	1,245	-43.434%
2026-03-18	4.9500	4.9500	4.9000	4.9000	-3.733%	46	1,249	-42.857%
2026-03-17	5.9000	5.9000	5.0900	5.0900	-19.843%	56	1,257	-44.990%
2026-03-16	6.4000	6.5800	6.2000	6.3500	-1.550%	94	1,231	-55.906%
2026-03-13	6.7000	6.8100	6.4500	6.4500	-19.375%	38	1,275	-56.589%
2026-03-12	8.1300	8.3200	7.7900	8.0000	-9.194%	135	1,274	-65.000%
2026-03-11	9.1000	9.1000	8.7900	8.8100	-4.757%	38	1,256	-68.218%
2026-03-10	10.3000	10.6300	9.2500	9.2500	-6.091%	95	1,248	-69.730%
2026-03-09	9.4800	10.1000	9.2500	9.8500	+9.444%	41	1,182	-71.574%
2026-03-06	8.6000	9.0000	8.6000	9.0000	+23.457%	33	1,151	-68.889%
2026-03-05	7.4700	8.4700	7.2900	7.2900	+9.624%	21	1,148	-61.591%
2026-03-04	6.8000	7.4500	6.6500	6.6500	-6.993%	132	1,157	-57.895%
2026-03-03	7.2000	7.3500	6.9500	7.1500	-8.216%	17	1,093	-60.839%
2026-03-02	7.9000	7.9000	7.6000	7.7900	-4.417%	9	1,086	-64.056%
2026-02-27	8.1500	8.1500	8.1500	8.1500	-2.395%	1	1,084	-65.644%
2026-02-26	9.4100	9.4100	7.7000	8.3500	-24.091%	109	1,084	-66.467%
2026-02-25	11.3000	11.3000	10.4000	11.0000	+15.183%	31	1,037	-74.545%
2026-02-24	9.4000	9.5500	8.9200	9.5500	-2.051%	72	1,037	-70.681%
2026-02-23	10.4500	10.4500	9.7500	9.7500	-2.985%	73	1,071	-71.282%
2026-02-20	10.7700	10.7700	10.0500	10.0500	-6.075%	14	1,060	-72.139%
2026-02-19	10.7000	10.7000	10.7000	10.7000	+2.885%	1	1,048	-73.832%
2026-02-18	10.5000	10.8500	10.1500	10.4000	-5.455%	388	1,048	-73.077%
2026-02-17	9.9000	11.1100	9.4000	11.0000	+4.762%	57	907	-74.545%
2026-02-13	11.6500	11.6500	10.4000	10.5000	-16.865%	63	851	-73.333%
2026-02-12	13.0500	13.0500	12.6300	12.6300	-6.790%	4	851	-77.831%
2026-02-11	13.8500	13.8500	12.3000	13.5500	+2.341%	31	851	-79.336%
2026-02-10	13.7800	13.7800	13.2400	13.2400	-4.058%	4	871	-78.852%
2026-02-09	12.7500	14.8500	12.6500	13.8000	+16.949%	105	869	-79.710%
2026-02-06	11.0000	12.1000	10.5800	11.8000	+14.120%	259	835	-76.271%
2026-02-05	10.0000	11.2500	9.7200	10.3400	+28.129%	50	725	-72.921%
2026-02-04	9.6000	9.6000	7.5000	8.0700	-9.630%	35	708	-65.304%
2026-02-03	12.0500	12.0500	8.6200	8.9300	-22.009%	113	707	-68.645%
2026-02-02	11.6500	11.6500	11.0500	11.4500	-3.376%	25	709	-75.546%
2026-01-30	11.9500	12.1000	11.8500	11.8500	+9.824%	24	701	-76.371%
2026-01-29	11.3500	11.3500	10.3500	10.7900	-4.344%	15	702	-74.050%
2026-01-28	11.3000	11.3000	10.8700	11.2800	-0.177%	48	703	-75.177%
2026-01-27	11.1000	11.5000	11.1000	11.3000	+7.619%	24	692	-75.221%
2026-01-26	10.2500	10.7500	10.2500	10.5000	+8.136%	27	681	-73.333%
2026-01-23	9.8200	9.8200	9.2000	9.7100	-9.252%	21	691	-71.164%
2026-01-22	10.7000	10.7000	10.7000	10.7000	-2.283%	1	689	-73.832%
2026-01-21	11.5000	11.5000	10.9000	10.9500	-8.750%	31	689	-74.429%
2026-01-20	12.8000	13.0000	11.9600	12.0000	-19.246%	6	665	-76.667%
2026-01-16	14.5800	15.0000	13.5100	14.8600	+9.668%	105	636	-81.157%
2026-01-15	14.1600	14.2000	13.5500	13.5500	+5.694%	9	636	-79.336%
2026-01-14	12.7300	12.8200	12.3000	12.8200	-18.344%	10	634	-78.159%
2026-01-13	15.0000	16.3000	14.9200	15.7000	+7.608%	24	635	-82.166%
2026-01-12	14.2000	14.8800	14.1000	14.5900	+10.113%	18	615	-80.809%
2026-01-09	13.2500	13.2500	13.2500	13.2500	+15.418%	2	598	-78.868%
2026-01-08	11.7500	11.8000	11.2900	11.4800	-16.204%	14	596	-75.610%
2026-01-07	13.2500	13.7000	13.2500	13.7000	-2.213%	2	588	-79.562%
2026-01-05	14.3000	14.4700	13.2900	14.0100	-6.600%	23	577	-80.014%
2026-01-02	16.4800	17.3800	14.6100	15.0000	+3.093%	21	577	-81.333%
2025-12-31	14.5500	14.5500	14.5500	14.5500	-5.212%	5	553	-80.756%
2025-12-29	15.2000	15.5900	15.2000	15.3500	-4.063%	5	553	-81.759%
2025-12-26	15.0000	16.0000	15.0000	16.0000	+4.918%	19	554	-82.500%
2025-12-24	14.8000	15.7800	14.8000	15.2500	+1.396%	184	358	-81.639%
2025-12-23	13.8000	15.2500	13.8000	15.0400	+10.183%	15	358	-81.383%
2025-12-22	14.2500	14.2500	13.5500	13.6500	+1.111%	28	356	-79.487%
2025-12-19	13.3900	13.6300	13.1000	13.5000	+14.117%	21	332	-79.259%
2025-12-18	12.2700	12.2700	11.4400	11.8300	+2.870%	23	331	-76.331%
2025-12-17	13.3000	13.3800	11.3800	11.5000	-23.333%	41	331	-75.652%
2025-12-16	14.3000	15.3300	14.3000	15.0000	+2.041%	20	300	-81.333%
2025-12-15	17.8000	17.8000	14.7000	14.7000	-22.140%	15	294	-80.952%
2025-12-12	23.8000	23.8000	18.5500	18.8800	-42.015%	142	293	-85.169%
2025-12-11	31.9500	33.1000	31.9500	32.5600	-7.762%	20	186	-91.400%
2025-12-10	31.9000	35.3000	31.9000	35.3000	0.000%	171	168	-92.068%